Optimax Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 36.350 | 36.650 | 35.300 | 35.700 | 35.700 | 1,850,445 |
| 2024-05-06 | 37.350 | 38.050 | 36.100 | 36.100 | 36.100 | 2,872,242 |
| 2024-05-03 | 37.200 | 37.500 | 36.400 | 36.450 | 36.450 | 1,382,251 |
| 2024-05-02 | 36.800 | 37.000 | 36.250 | 37.000 | 37.000 | 808,295 |
| 2024-04-30 | 36.650 | 36.900 | 36.200 | 36.700 | 36.700 | 768,614 |
| 2024-04-29 | 36.900 | 36.900 | 35.850 | 36.300 | 36.300 | 1,162,022 |
| 2024-04-26 | 36.900 | 37.400 | 36.200 | 36.300 | 36.300 | 1,542,837 |
| 2024-04-25 | 36.900 | 36.900 | 35.850 | 36.550 | 36.550 | 1,233,508 |
| 2024-04-24 | 36.000 | 37.150 | 36.000 | 36.900 | 36.900 | 1,432,976 |
| 2024-04-23 | 35.550 | 36.050 | 34.850 | 35.700 | 35.700 | 1,307,385 |
| 2024-04-22 | 36.300 | 36.900 | 35.200 | 35.200 | 35.200 | 1,927,358 |
| 2024-04-19 | 37.300 | 38.000 | 35.200 | 36.300 | 36.300 | 3,356,155 |
| 2024-04-18 | 38.550 | 39.000 | 37.300 | 37.300 | 37.300 | 4,464,860 |
| 2024-04-17 | 36.700 | 39.350 | 36.700 | 38.900 | 38.900 | 6,014,213 |
| 2024-04-16 | 37.600 | 37.600 | 35.900 | 36.150 | 36.150 | 2,269,426 |
| 2024-04-15 | 38.250 | 38.500 | 37.350 | 37.450 | 37.450 | 1,415,322 |
| 2024-04-12 | 37.700 | 38.300 | 37.200 | 38.000 | 38.000 | 1,379,119 |
| 2024-04-11 | 38.100 | 38.100 | 37.250 | 37.300 | 37.300 | 1,775,221 |
| 2024-04-10 | 39.250 | 39.600 | 37.850 | 37.950 | 37.950 | 2,446,054 |
| 2024-04-09 | 39.200 | 39.850 | 38.850 | 39.000 | 39.000 | 2,268,493 |
| 2024-04-08 | 38.700 | 39.000 | 38.150 | 39.000 | 39.000 | 1,624,941 |
| 2024-04-03 | 37.550 | 39.000 | 37.350 | 38.350 | 38.350 | 1,677,064 |
| 2024-04-02 | 37.900 | 39.150 | 37.500 | 37.700 | 37.700 | 2,212,764 |
| 2024-04-01 | 37.600 | 38.300 | 37.600 | 37.900 | 37.900 | 1,207,336 |
| 2024-03-29 | 37.800 | 38.400 | 37.350 | 37.450 | 37.450 | 979,000 |
| 2024-03-28 | 37.400 | 38.850 | 37.300 | 37.450 | 37.450 | 2,091,658 |
| 2024-03-27 | 37.550 | 37.650 | 37.100 | 37.250 | 37.250 | 1,265,786 |
| 2024-03-26 | 38.400 | 38.800 | 37.300 | 37.450 | 37.450 | 2,228,111 |
| 2024-03-25 | 38.900 | 39.450 | 38.200 | 38.300 | 38.300 | 1,583,077 |
| 2024-03-22 | 38.800 | 39.200 | 37.550 | 38.650 | 38.650 | 2,539,702 |
| 2024-03-21 | 39.000 | 39.300 | 38.200 | 38.200 | 38.200 | 2,717,023 |
| 2024-03-20 | 39.800 | 40.600 | 38.650 | 38.850 | 38.850 | 3,011,854 |
| 2024-03-19 | 38.150 | 39.700 | 37.600 | 39.400 | 39.400 | 4,414,994 |
| 2024-03-18 | 37.500 | 38.000 | 37.000 | 37.900 | 37.900 | 2,425,887 |
| 2024-03-15 | 41.700 | 44.400 | 36.850 | 37.050 | 37.050 | 14,920,847 |
| 2024-03-14 | 40.450 | 41.200 | 38.500 | 40.750 | 40.750 | 4,904,901 |
| 2024-03-13 | 40.600 | 41.000 | 39.650 | 40.400 | 40.400 | 3,883,643 |
| 2024-03-12 | 41.150 | 41.750 | 40.100 | 40.550 | 40.550 | 5,013,892 |
| 2024-03-11 | 38.800 | 41.500 | 38.800 | 40.950 | 40.950 | 7,270,338 |
| 2024-03-08 | 37.950 | 39.850 | 37.850 | 39.150 | 39.150 | 6,983,164 |
| 2024-03-07 | 39.250 | 39.750 | 38.350 | 38.600 | 38.600 | 5,353,088 |
| 2024-03-06 | 38.000 | 40.500 | 37.900 | 39.950 | 39.950 | 9,016,738 |
| 2024-03-05 | 38.900 | 39.500 | 37.250 | 37.850 | 37.850 | 5,531,852 |
| 2024-03-04 | 37.000 | 39.600 | 36.900 | 38.400 | 38.400 | 9,322,579 |
| 2024-03-01 | 35.350 | 36.100 | 35.000 | 36.100 | 36.100 | 1,866,194 |
| 2024-02-29 | 35.700 | 35.850 | 35.200 | 35.250 | 35.250 | 1,531,936 |
| 2024-02-27 | 35.750 | 36.000 | 35.000 | 35.450 | 35.450 | 2,360,874 |
| 2024-02-26 | 36.500 | 36.600 | 35.650 | 35.800 | 35.800 | 2,906,906 |
| 2024-02-23 | 38.050 | 38.150 | 36.250 | 36.250 | 36.250 | 4,120,227 |
| 2024-02-22 | 37.800 | 38.300 | 37.350 | 37.600 | 37.600 | 3,768,162 |
| 2024-02-21 | 37.100 | 37.900 | 37.100 | 37.600 | 37.600 | 3,096,094 |
| 2024-02-20 | 37.500 | 37.700 | 36.550 | 37.000 | 37.000 | 2,751,758 |
| 2024-02-19 | 37.050 | 37.400 | 36.500 | 37.100 | 37.100 | 3,374,904 |
| 2024-02-16 | 35.450 | 36.500 | 35.400 | 36.500 | 36.500 | 2,801,306 |
| 2024-02-15 | 35.950 | 36.300 | 34.800 | 35.200 | 35.200 | 2,558,479 |
| 2024-02-05 | 36.150 | 36.950 | 34.350 | 35.700 | 35.700 | 5,402,981 |
| 2024-02-02 | 35.350 | 36.400 | 35.200 | 35.700 | 35.700 | 6,318,443 |
| 2024-02-01 | 33.500 | 35.400 | 33.450 | 35.150 | 35.150 | 8,520,361 |
| 2024-01-31 | 33.200 | 33.800 | 33.100 | 33.100 | 33.100 | 3,561,140 |
| 2024-01-30 | 33.850 | 33.850 | 32.850 | 32.900 | 32.900 | 1,459,205 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-24 | 1.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.